ウイルプラス HD（3538）の株価チャート
株価
5/27
- 前日 (5/26)
- 932
- 始値
- 932
- 高値
- 944
- 安値
- 928
- 終値 +1.18%
- 943
- 出来高 +44.76%
- 15,200
乖離率
- 株価（5日）
移動平均値 - +0.96%
934 - 株価（25日）
移動平均値 - -3.48%
977 - 出来高（5日）
移動平均値 - -16.76%
18,260
2025/12/24～2026/05/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/27 | 932 | 944 | 928 | 943 | +1.18% | 15,200 | 97億6797万 | -3.48% | 7.64 | 0.75 |
| 05/26 | 931 | 932 | 922 | 932 | +1.08% | 10,500 | 96億5402万 | -4.9% | 7.55 | 0.74 |
| 05/25 | 940 | 940 | 915 | 922 | -1.91% | 32,400 | 95億5044万 | -6.21% | 7.47 | 0.74 |
| 05/22 | 944 | 944 | 929 | 940 | +0.64% | 25,700 | 97億3689万 | -4.76% | 7.61 | 0.75 |
| 05/21 | 946 | 946 | 922 | 934 | 0% | 7,500 | 96億7474万 | -5.66% | 7.56 | 0.75 |
| 05/20 | 946 | 949 | 929 | 934 | -0.95% | 33,000 | 96億7474万 | -6.04% | 7.56 | 0.75 |
| 05/19 | 958 | 958 | 941 | 943 | -0.74% | 17,900 | 97億6797万 | -5.51% | 7.64 | 0.75 |
| 05/18 | 967 | 975 | 942 | 950 | +1.39% | 40,600 | 98億4048万 | -5.19% | 7.69 | 0.76 |
| 05/15 | 942 | 970 | 933 | 937 | -5.07% | 57,600 | 97億582万 | -6.77% | 7.59 | 0.75 |
| 05/14 | 993 | 995 | 987 | 987 | -0.6% | 4,000 | 102億2374万 | -2.18% | 7.99 | 0.79 |
| 05/13 | 998 | 998 | 992 | 993 | -0.5% | 4,900 | 102億8589万 | -1.88% | 8.04 | 0.79 |
| 05/12 | 998 | 999 | 995 | 998 | 0% | 7,500 | 103億3768万 | -1.58% | 8.08 | 0.8 |
| 05/11 | 996 | 998 | 995 | 998 | +0.2% | 14,300 | 103億3768万 | -1.77% | 8.08 | 0.8 |
| 05/08 | 1,000 | 1,000 | 990 | 996 | -0.4% | 7,800 | 103億1696万 | -2.06% | 8.06 | 0.8 |
| 05/07 | 993 | 1,001 | 991 | 1,000 | +1.11% | 7,700 | 103億5840万 | -1.77% | 8.1 | 0.8 |
| 05/01 | 993 | 993 | 987 | 989 | -0.3% | 6,900 | 102億4445万 | -3.04% | 8.01 | 0.79 |
| 04/30 | 992 | 994 | 988 | 992 | 0% | 8,500 | 102億7553万 | -3.03% | 8.03 | 0.79 |
| 04/28 | 992 | 992 | 987 | 992 | +0.81% | 5,100 | 102億7553万 | -3.31% | 8.03 | 0.79 |
| 04/27 | 997 | 998 | 984 | 984 | -1.3% | 18,100 | 101億9266万 | -4.28% | 7.97 | 0.79 |
| 04/24 | 1,002 | 1,004 | 997 | 997 | -0.7% | 7,900 | 103億2732万 | -3.2% | 8.07 | 0.8 |
| 04/23 | 1,004 | 1,008 | 997 | 1,004 | -0.1% | 19,200 | 103億9983万 | -2.71% | 8.13 | 0.8 |
| 04/22 | 1,011 | 1,011 | 1,001 | 1,005 | -0.79% | 8,800 | 104億1019万 | -2.8% | 8.14 | 0.8 |
| 04/21 | 1,021 | 1,021 | 1,010 | 1,013 | -0.39% | 14,700 | 104億9305万 | -2.22% | 8.2 | 0.81 |
| 04/20 | 1,019 | 1,024 | 1,017 | 1,017 | -0.1% | 3,700 | 105億3449万 | -1.93% | 8.23 | 0.81 |
| 04/17 | 1,024 | 1,024 | 1,018 | 1,018 | -0.59% | 4,000 | 105億4485万 | -2.02% | 8.24 | 0.81 |
| 04/16 | 1,019 | 1,025 | 1,018 | 1,024 | +1.09% | 9,700 | 106億700万 | -1.63% | 8.29 | 0.82 |
| 04/15 | 1,035 | 1,035 | 1,011 | 1,013 | -0.2% | 24,600 | 104億9305万 | -2.88% | 8.2 | 0.81 |
| 04/14 | 1,020 | 1,028 | 1,009 | 1,015 | -0.2% | 24,500 | 105億1377万 | -2.96% | 8.22 | 0.81 |
| 04/13 | 1,031 | 1,031 | 1,017 | 1,017 | -1.07% | 13,100 | 105億3449万 | -2.87% | 8.23 | 0.81 |
| 04/10 | 1,045 | 1,045 | 1,028 | 1,028 | -0.96% | 14,900 | 106億4843万 | -2.1% | 8.32 | 0.82 |
| 04/09 | 1,050 | 1,052 | 1,037 | 1,038 | -0.38% | 4,100 | 107億5201万 | -1.33% | 8.4 | 0.83 |
| 04/08 | 1,050 | 1,050 | 1,040 | 1,042 | +0.29% | 8,600 | 107億9345万 | -1.04% | 8.44 | 0.83 |
| 04/07 | 1,043 | 1,043 | 1,036 | 1,039 | +0.39% | 4,000 | 107億6237万 | -1.42% | 8.41 | 0.83 |
| 04/06 | 1,038 | 1,048 | 1,034 | 1,035 | -0.86% | 5,800 | 107億2094万 | -1.99% | 8.38 | 0.83 |
| 04/03 | 1,042 | 1,046 | 1,039 | 1,044 | -0.1% | 7,900 | 108億1416万 | -1.23% | 8.45 | 0.83 |
| 04/02 | 1,044 | 1,049 | 1,032 | 1,045 | -0.19% | 7,700 | 108億2452万 | -1.23% | 8.46 | 0.83 |
| 04/01 | 1,031 | 1,047 | 1,028 | 1,047 | +2.55% | 12,200 | 108億4524万 | -1.13% | 8.48 | 0.84 |
| 03/31 | 1,028 | 1,033 | 1,009 | 1,021 | -0.87% | 33,800 | 105億7592万 | -3.59% | 8.27 | 0.82 |
| 03/30 | 1,084 | 1,084 | 1,020 | 1,030 | -2.28% | 38,000 | 106億6915万 | -2.83% | 8.34 | 0.82 |
| 03/27 | 1,057 | 1,072 | 1,050 | 1,054 | -0.28% | 20,500 | 109億1775万 | -0.66% | 8.53 | 0.84 |
| 03/26 | 1,055 | 1,061 | 1,052 | 1,057 | -0.47% | 9,200 | 109億4882万 | -0.38% | 8.56 | 0.84 |
| 03/25 | 1,042 | 1,070 | 1,042 | 1,062 | +1.43% | 15,500 | 110億62万 | +0.19% | 8.6 | 0.85 |
| 03/24 | 1,033 | 1,048 | 1,033 | 1,047 | +1.65% | 13,500 | 108億4524万 | -1.23% | 8.48 | 0.84 |
| 03/23 | 1,045 | 1,045 | 1,024 | 1,030 | -1.62% | 24,200 | 106億6915万 | -2.83% | 8.34 | 0.82 |
| 03/19 | 1,057 | 1,057 | 1,045 | 1,047 | -1.51% | 13,100 | 108億4524万 | -1.32% | 8.48 | 0.84 |
| 03/18 | 1,051 | 1,063 | 1,051 | 1,063 | +1.14% | 20,200 | 110億1097万 | +0.19% | 8.61 | 0.85 |
| 03/17 | 1,060 | 1,062 | 1,045 | 1,051 | +0.1% | 20,100 | 108億8667万 | -0.85% | 8.51 | 0.84 |
| 03/16 | 1,081 | 1,081 | 1,047 | 1,050 | -1.5% | 28,200 | 108億7632万 | -0.94% | 8.5 | 0.84 |
| 03/13 | 1,062 | 1,066 | 1,054 | 1,066 | 0% | 4,400 | 110億4205万 | +0.57% | 8.63 | 0.85 |
| 03/12 | 1,077 | 1,077 | 1,065 | 1,066 | -1.02% | 8,700 | 110億4205万 | +0.57% | 8.63 | 0.85 |
| 03/11 | 1,076 | 1,079 | 1,069 | 1,077 | +0.47% | 11,700 | 111億5599万 | +1.6% | 8.72 | 0.86 |
| 03/10 | 1,062 | 1,076 | 1,060 | 1,072 | +1.52% | 12,200 | 111億420万 | +1.23% | 8.68 | 0.86 |
| 03/09 | 1,055 | 1,056 | 1,043 | 1,056 | -2.4% | 28,000 | 109億3847万 | -0.19% | 8.55 | 0.84 |
| 03/06 | 1,072 | 1,082 | 1,063 | 1,082 | -0.09% | 7,700 | 112億778万 | +2.27% | 8.76 | 0.86 |
| 03/05 | 1,063 | 1,083 | 1,060 | 1,083 | +2.85% | 27,200 | 112億1814万 | +2.46% | 8.77 | 0.87 |
| 03/04 | 1,062 | 1,062 | 1,034 | 1,053 | -2.41% | 40,000 | 109億739万 | -0.28% | 8.53 | 0.84 |
| 03/03 | 1,070 | 1,079 | 1,066 | 1,079 | -0.37% | 12,400 | 111億7671万 | +2.18% | 8.74 | 0.86 |
| 03/02 | 1,072 | 1,088 | 1,063 | 1,083 | +1.21% | 48,800 | 112億1814万 | +2.65% | 8.77 | 0.87 |
| 02/27 | 1,059 | 1,070 | 1,056 | 1,070 | +0.66% | 476,600 | 110億8348万 | +1.52% | 8.66 | 0.85 |
| 02/26 | 1,063 | 1,064 | 1,058 | 1,063 | +0.47% | 2,400 | 110億1097万 | +0.95% | 8.61 | 0.85 |
| 02/25 | 1,058 | 1,068 | 1,054 | 1,058 | 0% | 9,700 | 109億5918万 | +0.47% | 8.57 | 0.85 |
| 02/24 | 1,046 | 1,061 | 1,044 | 1,058 | +1.15% | 45,100 | 109億5918万 | +0.47% | 8.57 | 0.85 |
| 02/20 | 1,045 | 1,047 | 1,041 | 1,046 | 0% | 19,800 | 108億3488万 | -0.66% | 8.47 | 0.84 |
| 02/19 | 1,050 | 1,051 | 1,046 | 1,046 | -0.48% | 4,900 | 108億3488万 | -0.66% | 8.47 | 0.84 |
| 02/18 | 1,049 | 1,051 | 1,044 | 1,051 | +0.29% | 10,600 | 108億8667万 | -0.28% | 8.51 | 0.84 |
| 02/17 | 1,051 | 1,051 | 1,043 | 1,048 | -0.19% | 12,400 | 108億5560万 | -0.57% | 8.49 | 0.84 |
| 02/16 | 1,065 | 1,065 | 1,044 | 1,050 | -0.19% | 34,800 | 108億7632万 | -0.38% | 8.5 | 0.84 |
| 02/13 | 1,068 | 1,068 | 1,050 | 1,052 | -0.38% | 20,100 | 108億9703万 | -0.19% | 8.52 | 0.84 |
| 02/12 | 1,052 | 1,065 | 1,049 | 1,056 | +0.57% | 16,200 | 109億3847万 | +0.19% | 8.55 | 0.84 |
| 02/10 | 1,044 | 1,050 | 1,043 | 1,050 | +0.67% | 10,100 | 108億7632万 | -0.28% | 8.5 | 0.84 |
| 02/09 | 1,051 | 1,054 | 1,043 | 1,043 | -0.76% | 20,400 | 108億381万 | -0.95% | 8.45 | 0.83 |
| 02/06 | 1,053 | 1,057 | 1,045 | 1,051 | -0.19% | 11,000 | 108億8667万 | -0.19% | 8.51 | 0.84 |
| 02/05 | 1,055 | 1,059 | 1,052 | 1,053 | +0.19% | 6,400 | 109億739万 | 0% | 8.53 | 0.84 |
| 02/04 | 1,067 | 1,067 | 1,050 | 1,051 | -0.94% | 15,900 | 108億8667万 | -0.1% | 8.51 | 0.84 |
| 02/03 | 1,062 | 1,066 | 1,058 | 1,061 | +0.66% | 7,400 | 109億9026万 | +0.86% | 8.59 | 0.85 |
| 02/02 | 1,061 | 1,063 | 1,054 | 1,054 | +0.19% | 10,500 | 109億1775万 | +0.29% | 8.53 | 0.84 |
| 01/30 | 1,056 | 1,056 | 1,052 | 1,052 | 0% | 2,900 | 108億9703万 | +0.1% | 8.52 | 0.84 |
| 01/29 | 1,062 | 1,064 | 1,050 | 1,052 | -0.66% | 10,500 | 108億9703万 | +0.19% | 8.52 | 0.84 |
| 01/28 | 1,056 | 1,060 | 1,050 | 1,059 | +0.28% | 8,200 | 109億6954万 | +0.95% | 8.58 | 0.85 |
| 01/27 | 1,059 | 1,059 | 1,044 | 1,056 | 0% | 15,300 | 109億3847万 | +0.76% | 8.55 | 0.84 |
| 01/26 | 1,063 | 1,063 | 1,052 | 1,056 | -0.66% | 12,500 | 109億3847万 | +0.86% | 8.55 | 0.84 |
| 01/23 | 1,052 | 1,067 | 1,052 | 1,063 | +0.85% | 21,400 | 110億1097万 | +1.53% | 8.61 | 0.85 |
| 01/22 | 1,051 | 1,054 | 1,050 | 1,054 | +0.09% | 5,800 | 109億1775万 | +0.76% | 8.53 | 0.84 |
| 01/21 | 1,049 | 1,053 | 1,047 | 1,053 | -0.09% | 12,000 | 109億739万 | +0.77% | 8.53 | 0.84 |
| 01/20 | 1,055 | 1,056 | 1,047 | 1,054 | -0.09% | 29,600 | 109億1775万 | +1.05% | 8.53 | 0.84 |
| 01/19 | 1,050 | 1,055 | 1,048 | 1,055 | 0% | 18,400 | 109億2811万 | +1.25% | 8.54 | 0.84 |
| 01/16 | 1,055 | 1,055 | 1,050 | 1,055 | +0.38% | 17,700 | 109億2811万 | +1.34% | 8.54 | 0.84 |
| 01/15 | 1,055 | 1,058 | 1,048 | 1,051 | -0.85% | 31,700 | 108億8667万 | +1.06% | 8.51 | 0.84 |
| 01/14 | 1,058 | 1,061 | 1,053 | 1,060 | +0.76% | 16,700 | 109億7990万 | +2.02% | 8.58 | 0.85 |
| 01/13 | 1,060 | 1,060 | 1,046 | 1,052 | 0% | 18,300 | 108億9703万 | +1.45% | 8.52 | 0.84 |
| 01/09 | 1,058 | 1,058 | 1,047 | 1,052 | 0% | 6,500 | 108億9703万 | +1.54% | 8.52 | 0.84 |
| 01/08 | 1,044 | 1,060 | 1,044 | 1,052 | +0.29% | 33,300 | 108億9703万 | +1.64% | 8.52 | 0.84 |
| 01/07 | 1,037 | 1,049 | 1,036 | 1,049 | +0.38% | 15,200 | 108億6596万 | +1.35% | 8.49 | 0.84 |
| 01/06 | 1,043 | 1,049 | 1,040 | 1,045 | +0.19% | 18,400 | 108億2452万 | +1.06% | 8.46 | 0.83 |
| 01/05 | 1,042 | 1,048 | 1,035 | 1,043 | +0.19% | 27,000 | 108億381万 | +0.87% | 8.45 | 0.83 |
| 2025 | ||||||||||
| 12/30 | 1,042 | 1,045 | 1,037 | 1,041 | -0.38% | 10,100 | 107億8309万 | +0.68% | 8.43 | 0.82 |
| 12/29 | 1,046 | 1,046 | 1,036 | 1,045 | +0.58% | 16,300 | 108億2452万 | +1.16% | 8.46 | 0.83 |
| 12/26 | 1,048 | 1,049 | 1,039 | 1,039 | -0.67% | 33,900 | 107億6237万 | +0.68% | 8.41 | 0.82 |
| 12/25 | 1,045 | 1,050 | 1,045 | 1,046 | +0.19% | 13,200 | 108億3488万 | +1.45% | 8.47 | 0.83 |
| 12/24 | 1,046 | 1,046 | 1,043 | 1,044 | +0.19% | 111,500 | 108億1416万 | +1.36% | 8.45 | 0.82 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 6月期 | 450 1,798 3/24 | 286 1,142 4/7 | 2,909,600 727,400 3/24 | 42億8413万 | 27億2106万 | +13.74% 5/20 | -6.62% 5/2 |
| 2017年 6月期 | 1,278 2,555 3/30 | 313 1,252 9/14 1,251 9/13 他3件 | 1,754,400 438,600 2/8 | 121億7774万 | 29億8316万 | +59.68% 2/20 2/8 | -15.45% 4/14 |
| 2018年 6月期 | 1,478 2/2 | 890 1,779 8/4 | 324,800 3/29 | 141億9045万 | 84億7914万 | +16.93% 10/6 | -12.43% 3/5 |
| 2019年 6月期 | 1,140 7/2 | 643 2/12 | 170,900 6/25 | 110億1258万 | 62億3463万 | +17.59% 4/1 | -20.9% 12/25 |
| 2020年 6月期 | 1,025 12/5 | 398 3/19 | 421,700 6/26 | 99億9580万 | 38億8613万 | +31.24% 5/11 | -32.71% 3/19 |
| 2021年 6月期 | 1,447 3/26 | 523 7/31 | 401,700 6/28 | 143億481万 | 51億6439万 | +33.06% 2/17 | -13.88% 6/21 |
| 2022年 6月期 | 1,200 10/6 | 767 3/15 | 241,400 8/13 | 118億8038万 | 75億9354万 | +14.16% 9/16 | -14.18% 11/29 |
| 2023年 6月期 | 1,356 6/26 | 828 7/14 | 197,000 6/29 | 136億1066万 | 82億1309万 | +16.48% 11/24 | -9.88% 10/28 |
| 2024年 6月期 | 1,280 7/6 | 959 3/4 | 191,000 6/27 | 128億4782万 | 99億414万 | +13.24% 3/29 | -11.64% 12/14 |
| 2025年 6月期 | 1,277 8/15 | 826 4/7 | 267,900 1/6 | 132億3490万 | 85億8873万 | +8.99% 5/14 | -14.96% 8/5 |
| 最新 | 943 2026/5/27 | 15,200 | 97億6797万 | -3.48% 977 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 215%（3.15倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/05/27 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
286円（2016/04/07） - 230%（3.3倍）
943円（5/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
